Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.02 | 31.02 | 30.65 | 30.65 | 101,227 | -0.36(-1.15%) |
Feb 25, 2021 | 31.37 | 31.44 | 30.89 | 31.00 | 102,610 | -0.47(-1.49%) |
Feb 24, 2021 | 31.23 | 31.49 | 31.10 | 31.47 | 99,782 | +0.27(+0.87%) |
Feb 23, 2021 | 31.18 | 31.28 | 30.99 | 31.20 | 76,769 | +0.02(+0.06%) |
Feb 22, 2021 | 31.08 | 31.25 | 31.03 | 31.18 | 77,654 | +0.00(+0.00%) |
Feb 19, 2021 | 31.43 | 31.43 | 31.18 | 31.18 | 131,351 | -0.15(-0.48%) |
Feb 18, 2021 | 31.26 | 31.38 | 31.18 | 31.33 | 35,486 | -0.12(-0.39%) |
Feb 17, 2021 | 31.22 | 31.46 | 31.19 | 31.45 | 16,936 | +0.12(+0.38%) |
Feb 16, 2021 | 31.45 | 31.47 | 31.30 | 31.33 | 102,374 | -0.11(-0.35%) |
Feb 12, 2021 | 31.27 | 31.44 | 31.27 | 31.44 | 69,188 | +0.08(+0.27%) |
Feb 11, 2021 | 31.40 | 31.45 | 31.23 | 31.36 | 42,797 | +0.04(+0.13%) |
Feb 10, 2021 | 31.50 | 31.50 | 31.26 | 31.32 | 32,610 | -0.01(-0.02%) |
Feb 09, 2021 | 31.28 | 31.39 | 31.24 | 31.33 | 85,148 | +0.08(+0.25%) |
Feb 08, 2021 | 31.26 | 31.27 | 31.17 | 31.25 | 49,879 | +0.16(+0.50%) |
Feb 05, 2021 | 31.15 | 31.15 | 31.05 | 31.09 | 25,759 | +0.16(+0.53%) |
Feb 04, 2021 | 30.70 | 30.94 | 30.70 | 30.93 | 122,156 | +0.23(+0.74%) |
Feb 03, 2021 | 30.74 | 30.80 | 30.61 | 30.70 | 49,371 | -0.05(-0.15%) |
Feb 02, 2021 | 30.61 | 30.93 | 30.61 | 30.75 | 42,415 | +0.32(+1.05%) |
Feb 01, 2021 | 30.34 | 30.50 | 30.21 | 30.43 | 57,502 | +0.28(+0.94%) |
Jan 29, 2021 | 30.53 | 30.63 | 30.09 | 30.15 | 209,480 | -0.62(-2.02%) |
Jan 28, 2021 | 30.65 | 31.05 | 30.64 | 30.77 | 23,795 | +0.40(+1.31%) |
Jan 27, 2021 | 30.76 | 30.84 | 30.32 | 30.37 | 48,312 | -0.70(-2.25%) |
Jan 26, 2021 | 31.21 | 31.21 | 31.04 | 31.07 | 64,510 | -0.00(-0.01%) |
Jan 25, 2021 | 31.02 | 31.10 | 30.84 | 31.07 | 107,932 | +0.06(+0.21%) |
Jan 22, 2021 | 30.98 | 31.07 | 30.87 | 31.01 | 43,109 | -0.13(-0.41%) |
Jan 21, 2021 | 31.23 | 31.23 | 31.07 | 31.13 | 76,196 | -0.12(-0.37%) |
Jan 20, 2021 | 31.12 | 31.28 | 31.01 | 31.25 | 125,141 | +0.23(+0.74%) |
Jan 19, 2021 | 31.11 | 31.19 | 30.99 | 31.02 | 63,119 | +0.08(+0.27%) |
Jan 15, 2021 | 30.93 | 31.04 | 30.75 | 30.94 | 344,770 | -0.16(-0.51%) |
Jan 14, 2021 | 31.29 | 31.29 | 31.10 | 31.10 | 20,585 | -0.08(-0.25%) |
Jan 13, 2021 | 31.20 | 31.27 | 31.08 | 31.17 | 43,376 | -0.03(-0.08%) |
Jan 12, 2021 | 31.22 | 31.23 | 31.06 | 31.20 | 34,776 | +0.03(+0.11%) |
Jan 11, 2021 | 31.03 | 31.24 | 31.03 | 31.17 | 39,179 | -0.11(-0.35%) |
Jan 08, 2021 | 31.27 | 31.27 | 30.99 | 31.27 | 45,451 | +0.12(+0.37%) |
Jan 07, 2021 | 31.11 | 31.22 | 31.01 | 31.16 | 107,150 | +0.15(+0.48%) |
Jan 06, 2021 | 30.56 | 31.19 | 30.56 | 31.01 | 72,211 | +0.36(+1.19%) |
Jan 05, 2021 | 30.50 | 30.69 | 30.39 | 30.65 | 213,510 | +0.18(+0.60%) |
Jan 04, 2021 | 30.97 | 30.97 | 30.22 | 30.46 | 276,741 | -0.43(-1.38%) |
Dec 31, 2020 | 30.89 | 30.89 | 30.89 | 35,943 | +0.22(+0.72%) | |
Dec 30, 2020 | 30.65 | 30.75 | 30.62 | 30.67 | 35,943 | +0.07(+0.23%) |
Dec 29, 2020 | 30.78 | 30.81 | 30.51 | 30.60 | 89,560 | -0.05(-0.18%) |
Dec 28, 2020 | 30.65 | 30.78 | 30.61 | 30.65 | 108,660 | +0.12(+0.40%) |
Dec 24, 2020 | 30.47 | 30.53 | 30.39 | 30.53 | 27,888 | +0.14(+0.46%) |
Dec 23, 2020 | 30.45 | 30.59 | 30.39 | 30.39 | 174,616 | +0.00(+0.02%) |
Dec 22, 2020 | 30.49 | 30.51 | 30.36 | 30.39 | 79,864 | -0.09(-0.30%) |
Dec 21, 2020 | 30.44 | 30.57 | 30.10 | 30.48 | 78,746 | -0.26(-0.86%) |
Dec 18, 2020 | 30.85 | 30.85 | 30.57 | 30.74 | 39,796 | -0.06(-0.18%) |
Dec 17, 2020 | 30.72 | 30.83 | 30.72 | 30.80 | 161,794 | +0.20(+0.64%) |
Dec 16, 2020 | 30.69 | 30.69 | 30.56 | 30.60 | 243,157 | +0.00(+0.00%) |
Dec 15, 2020 | 30.55 | 30.70 | 30.45 | 30.60 | 114,370 | +0.30(+0.99%) |
Dec 14, 2020 | 30.74 | 30.77 | 30.30 | 30.30 | 64,715 | -0.19(-0.61%) |
Dec 11, 2020 | 30.38 | 30.53 | 30.32 | 30.49 | 34,661 | -0.04(-0.12%) |
Dec 10, 2020 | 30.57 | 30.61 | 30.43 | 30.53 | 150,642 | -0.18(-0.58%) |
Dec 09, 2020 | 30.85 | 30.85 | 30.58 | 30.71 | 48,937 | -0.03(-0.09%) |
Dec 08, 2020 | 30.55 | 30.78 | 30.49 | 30.73 | 204,271 | +0.13(+0.43%) |
Dec 07, 2020 | 30.71 | 30.71 | 30.49 | 30.60 | 62,738 | -0.12(-0.41%) |
Dec 04, 2020 | 30.59 | 30.73 | 30.58 | 30.73 | 28,456 | +0.34(+1.13%) |
Dec 03, 2020 | 30.43 | 30.58 | 30.38 | 30.38 | 47,391 | -0.09(-0.29%) |
Dec 02, 2020 | 30.49 | 30.52 | 30.40 | 30.47 | 41,283 | -0.06(-0.19%) |